Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-22 00:00:00	open float64 0 362,812,483B ⌀	high float64 0 413,437,503B ⌀	low float64 0 293,624,993B ⌀	close float64 0 300,037,516B ⌀	volume int64 0 9.23B	adj_close float64 -2,788.5 300,037,516B ⌀
XRX	1968-12-12	39.818474	39.89167	39.525692	39.855072	204,247	5.732809
XRX	1968-12-13	39.855072	39.964867	39.672085	39.964867	116,810	5.748602
XRX	1968-12-16	39.964867	40.330845	39.818474	39.89167	97,000	5.738075
XRX	1968-12-17	39.89167	40.330845	39.525692	39.818474	61,479	5.727545
XRX	1968-12-19	39.818474	41.135998	39.708679	40.989605	187,853	5.895998
XRX	1968-12-20	40.989605	41.648369	39.855072	40.038063	116,127	5.759128
XRX	1968-12-23	39.89167	39.89167	39.141415	39.141415	129,106	5.630154
XRX	1968-12-24	39.141415	39.306107	39.049919	39.159714	84,704	5.632783
XRX	1968-12-26	39.159714	39.397598	39.104816	39.361	37,571	5.66174
XRX	1968-12-27	39.361	39.56229	39.123116	39.159714	59,430	5.632783
XRX	1968-12-30	39.159714	39.269508	39.013321	39.269508	106,564	5.648583
XRX	1968-12-31	39.269508	39.56229	39.159714	39.159714	87,437	5.632783
XRX	1969-01-02	39.159714	39.306107	38.830334	38.866928	67,627	5.590673
XRX	1969-01-03	38.866928	39.013321	38.647343	38.720539	72,409	5.569615
XRX	1969-01-06	38.720539	38.793736	38.427757	38.427757	68,310	5.527501
XRX	1969-01-07	38.427757	38.574146	37.640903	38.226467	308,078	5.498549
XRX	1969-01-08	38.226467	38.500954	37.84219	37.933685	112,028	5.456432
XRX	1969-01-09	37.933685	38.061775	37.476212	37.622604	159,162	5.411686
XRX	1969-01-10	37.549408	37.549408	36.927242	36.927242	88,120	5.311667
XRX	1969-01-13	36.927242	37.110233	36.890648	36.927242	62,845	5.311667
XRX	1969-01-14	37.000439	37.805592	37.000439	37.659203	127,740	5.416952
XRX	1969-01-15	37.695801	38.098373	37.695801	38.098373	88,803	5.480125
XRX	1969-01-16	38.098373	38.866928	38.061775	38.464355	112,712	5.532766
XRX	1969-01-17	38.464355	38.757137	38.208168	38.574146	123,641	5.54856
XRX	1969-01-20	38.574146	39.086517	38.427757	38.866928	33,472	5.590673
XRX	1969-01-21	38.866928	39.013321	38.793736	38.848633	53,282	5.588039
XRX	1969-01-22	38.903526	39.159714	38.903526	39.049919	62,162	5.616996
XRX	1969-01-23	39.086517	39.525692	39.086517	39.379299	81,289	5.664371
XRX	1969-01-24	39.379299	39.635487	38.848633	38.848633	92,902	5.588039
XRX	1969-01-27	38.940125	39.159714	38.940125	39.013321	32,789	5.611724
XRX	1969-01-28	39.013321	39.159714	38.080074	38.17157	73,092	5.490652
XRX	1969-01-29	38.281364	38.500954	38.281364	38.427757	126,374	5.527501
XRX	1969-01-30	38.427757	38.464355	38.317963	38.464355	62,162	5.532766
XRX	1969-01-31	38.500954	38.903526	38.500954	38.720539	98,366	5.569615
XRX	1969-02-03	38.757137	39.086517	38.757137	39.086517	73,092	5.622255
XRX	1969-02-04	39.086517	39.489094	39.049919	39.397598	71,042	5.667004
XRX	1969-02-05	39.397598	39.489094	39.086517	39.470795	95,634	5.677536
XRX	1969-02-06	39.470795	39.470795	39.196312	39.196312	57,380	5.63805
XRX	1969-02-07	39.196312	39.415897	39.196312	39.342701	117,493	5.659109
XRX	1969-02-11	39.56229	39.745277	39.56229	39.672085	114,078	5.706488
XRX	1969-02-12	39.672085	39.836773	39.379299	39.470795	78,557	5.677536
XRX	1969-02-13	39.470795	39.635487	39.342701	39.361	43,035	5.66174
XRX	1969-02-14	39.361	39.781876	39.23291	39.306107	271,191	5.653845
XRX	1969-02-17	39.379299	39.672085	39.379299	39.379299	95,634	5.664371
XRX	1969-02-18	38.793736	38.793736	38.427757	38.500954	149,599	5.538032
XRX	1969-02-19	38.427757	38.427757	38.098373	38.134972	127,057	5.485386
XRX	1969-02-20	38.134972	38.153271	37.329819	37.549408	243,184	5.401155
XRX	1969-02-24	37.549408	37.84219	37.403015	37.549408	107,930	5.401155
XRX	1969-02-25	37.549408	37.951984	37.146832	37.51281	121,592	5.395895
XRX	1969-02-26	37.51281	37.915386	37.403015	37.768993	108,613	5.432743
XRX	1969-02-27	37.768993	38.025181	37.695801	37.787292	103,831	5.435375
XRX	1969-02-28	37.878788	38.025181	37.878788	37.951984	77,190	5.459064
XRX	1969-03-03	37.951984	38.025181	37.768993	37.768993	53,282	5.441141
XRX	1969-03-04	37.768993	37.951984	37.622604	37.878788	68,993	5.456956
XRX	1969-03-05	37.878788	37.915386	37.805592	37.897087	41,669	5.459594
XRX	1969-03-06	37.897087	38.244766	37.84219	37.84219	57,380	5.451683
XRX	1969-03-07	37.622604	37.622604	36.96384	37.238323	138,669	5.364686
XRX	1969-03-10	37.238323	37.695801	37.073635	37.622604	116,810	5.420046
XRX	1969-03-11	37.622604	38.17157	37.549408	38.061775	82,655	5.483315
XRX	1969-03-12	38.061775	38.134972	37.768993	38.025181	122,275	5.478046
XRX	1969-03-13	38.025181	38.061775	37.860489	37.878788	28,690	5.456956
XRX	1969-03-14	37.84219	37.84219	37.714096	37.732395	61,479	5.435868
XRX	1969-03-17	37.732395	37.915386	37.366417	37.915386	98,366	5.46223
XRX	1969-03-18	37.915386	37.970284	37.586006	37.695801	114,078	5.430598
XRX	1969-03-19	37.695801	37.915386	37.659203	37.805592	131,838	5.446411
XRX	1969-03-20	37.805592	37.860489	37.659203	37.659203	43,035	5.425322
XRX	1969-03-21	37.659203	37.805592	37.439613	37.476212	81,289	5.398962
XRX	1969-03-24	37.476212	37.476212	37.403015	37.476212	55,331	5.398962
XRX	1969-03-25	37.476212	37.476212	37.348118	37.366417	44,402	5.383144
XRX	1969-03-26	37.366417	37.51281	37.366417	37.476212	124,324	5.398962
XRX	1969-03-27	37.476212	37.586006	37.366417	37.403015	98,366	5.388411
XRX	1969-03-28	37.476212	37.604305	37.476212	37.549408	115,444	5.409506
XRX	1969-04-01	37.549408	37.586006	37.366417	37.366417	112,028	5.383144
XRX	1969-04-02	37.329819	37.329819	37.037037	37.037037	61,479	5.335688
XRX	1969-04-03	37.037037	37.037037	36.85405	36.85405	58,064	5.309329
XRX	1969-04-07	36.744255	36.744255	36.524666	36.579563	81,289	5.269787
XRX	1969-04-08	36.542965	36.542965	36.341679	36.414871	58,747	5.246062
XRX	1969-04-09	36.414871	36.561264	36.414871	36.451469	79,923	5.251332
XRX	1969-04-10	36.451469	36.451469	36.30508	36.378277	64,211	5.240786
XRX	1969-04-11	36.378277	36.451469	36.195286	36.250183	90,852	5.222333
XRX	1969-04-14	36.231884	36.231884	36.158688	36.158688	35,521	5.209151
XRX	1969-04-15	36.158688	36.176987	36.158688	36.176987	89,486	5.211788
XRX	1969-04-16	36.176987	36.176987	35.719513	35.829308	181,022	5.1617
XRX	1969-04-17	35.811008	35.811008	35.280338	35.426731	124,324	5.1037
XRX	1969-04-18	35.426731	35.682915	35.335236	35.426731	92,902	5.1037
XRX	1969-04-21	35.426731	35.646317	35.280338	35.426731	91,535	5.1037
XRX	1969-04-22	35.426731	35.499928	35.353535	35.463329	105,881	5.108976
XRX	1969-04-23	35.463329	35.829308	35.463329	35.829308	168,726	5.1617
XRX	1969-04-24	36.451469	37.18343	36.451469	37.18343	295,782	5.356783
XRX	1969-04-25	37.18343	37.878788	37.18343	37.787292	183,754	5.443776
XRX	1969-04-28	37.787292	38.281364	37.787292	38.281364	179,655	5.514955
XRX	1969-04-29	38.354561	38.940125	38.354561	38.940125	190,585	5.609856
XRX	1969-04-30	38.940125	39.452496	38.885227	38.976723	176,240	5.61513
XRX	1969-05-01	38.976723	39.23291	38.940125	39.214611	76,507	5.649398
XRX	1969-05-02	39.23291	39.56229	39.23291	39.379299	142,085	5.673126
XRX	1969-05-05	39.379299	39.964867	39.361	39.964867	199,465	5.757483
XRX	1969-05-06	40.074661	40.312546	40.074661	40.312546	100,416	5.807568
XRX	1969-05-07	40.239349	40.239349	39.964867	39.983166	74,458	5.760119
XRX	1969-05-08	39.983166	39.983166	39.56229	39.745277	73,092	5.725849
XRX	1969-05-09	39.818474	40.184452	39.818474	40.184452	105,197	5.789119

Subsets and Splits

AAPL Prices from 2015

Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.